Skip to main content

Cecors Inc (OP: CEOS )

0.0270 +0.0033 (+13.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.0120 0.0120 0.0110 0.0120 99,915 +0.00(+5.26%)
Nov 29, 2023 0.0117 0.0120 0.0114 0.0114 254,090 +0.00(+0.00%)
Nov 28, 2023 0.0112 0.0120 0.0112 0.0114 287,500 +0.00(+2.70%)
Nov 27, 2023 0.0120 0.0135 0.0111 0.0111 685,830 -0.00(-14.62%)
Nov 24, 2023 0.0130 0.0130 0.0120 0.0130 675,000 -0.00(-7.14%)
Nov 22, 2023 0.0145 0.0150 0.0140 0.0140 36,168 +0.00(+1.45%)
Nov 21, 2023 0.0150 0.0154 0.0125 0.0138 269,030 -0.00(-8.00%)
Nov 20, 2023 0.0130 0.0150 0.0121 0.0150 353,376 +0.00(+15.38%)
Nov 17, 2023 0.0144 0.0147 0.0120 0.0130 392,297 -0.00(-11.56%)
Nov 16, 2023 0.0154 0.0154 0.0145 0.0147 107,159 -0.00(-2.00%)
Nov 15, 2023 0.0100 0.0150 0.0100 0.0150 1,050,403 +0.00(+25.00%)
Nov 14, 2023 0.0118 0.0120 0.0102 0.0120 554,333 +0.00(+1.69%)
Nov 13, 2023 0.0091 0.0118 0.0091 0.0118 124,661 +0.00(+16.83%)
Nov 10, 2023 0.0102 0.0111 0.0101 0.0101 128,168 -0.00(-0.98%)
Nov 09, 2023 0.0102 0.0118 0.0099 0.0102 227,500 +0.00(+6.25%)
Nov 08, 2023 0.0101 0.0118 0.0090 0.0096 1,251,500 -0.00(-4.00%)
Nov 07, 2023 0.0095 0.0121 0.0092 0.0100 592,452 -0.00(-16.67%)
Nov 06, 2023 0.0122 0.0122 0.0116 0.0120 163,524 -0.00(-5.51%)
Nov 03, 2023 0.0125 0.0139 0.0125 0.0127 481,500 +0.00(+4.96%)
Nov 02, 2023 0.0130 0.0134 0.0121 0.0121 224,659 -0.00(-10.37%)
Nov 01, 2023 0.0128 0.0137 0.0111 0.0135 564,605 +0.00(+8.00%)
Oct 31, 2023 0.0114 0.0134 0.0114 0.0125 353,108 +0.00(+8.70%)
Oct 30, 2023 0.0087 0.0116 0.0085 0.0115 1,083,604 +0.00(+36.90%)
Oct 27, 2023 0.0078 0.0120 0.0078 0.0084 804,708 -0.00(-6.67%)
Oct 26, 2023 0.0110 0.0120 0.0077 0.0090 1,601,073 -0.00(-12.62%)
Oct 25, 2023 0.0095 0.0105 0.0095 0.0103 423,050 -0.00(-6.36%)
Oct 24, 2023 0.0110 0.0110 0.0099 0.0110 220,426 +0.00(+0.00%)
Oct 23, 2023 0.0112 0.0120 0.0110 0.0110 41,044 -0.00(-8.33%)
Oct 20, 2023 0.0119 0.0130 0.0105 0.0120 543,550 +0.00(+1.69%)
Oct 19, 2023 0.0111 0.0118 0.0104 0.0118 43,448 -0.00(-11.94%)
Oct 18, 2023 0.0111 0.0135 0.0111 0.0134 144,082 +0.00(+7.20%)
Oct 17, 2023 0.0124 0.0128 0.0124 0.0125 41,600 -0.00(-6.02%)
Oct 16, 2023 0.0136 0.0141 0.0109 0.0133 663,493 -0.00(-7.64%)
Oct 13, 2023 0.0129 0.0150 0.0128 0.0144 988,983 +0.00(+15.20%)
Oct 12, 2023 0.0122 0.0129 0.0120 0.0125 383,704 -0.00(-0.79%)
Oct 11, 2023 0.0127 0.0127 0.0122 0.0126 52,436 -0.00(-0.79%)
Oct 10, 2023 0.0130 0.0130 0.0123 0.0127 195,261 -0.00(-2.31%)
Oct 09, 2023 0.0123 0.0130 0.0123 0.0130 94,025 +0.00(+0.00%)
Oct 06, 2023 0.0129 0.0135 0.0127 0.0130 259,828 +0.00(+0.78%)
Oct 05, 2023 0.0137 0.0141 0.0121 0.0129 200,926 -0.00(-2.27%)
Oct 04, 2023 0.0150 0.0150 0.0128 0.0132 44,750 -0.00(-12.00%)
Oct 03, 2023 0.0150 0.0150 0.0130 0.0150 203,413 +0.00(+11.11%)
Oct 02, 2023 0.0149 0.0160 0.0121 0.0135 123,355 -0.00(-12.90%)
Sep 29, 2023 0.0153 0.0161 0.0153 0.0155 86,000 +0.00(+14.81%)
Sep 28, 2023 0.0143 0.0143 0.0121 0.0135 104,161 +0.00(+3.85%)
Sep 27, 2023 0.0147 0.0147 0.0130 0.0130 359,494 -0.00(-10.96%)
Sep 26, 2023 0.0144 0.0160 0.0135 0.0146 421,126 -0.00(-8.75%)
Sep 25, 2023 0.0160 0.0160 0.0160 0.0160 107,000 +0.00(+7.38%)
Sep 22, 2023 0.0142 0.0155 0.0142 0.0149 193,400 +0.00(+4.93%)
Sep 21, 2023 0.0137 0.0170 0.0130 0.0142 333,701 +0.00(+9.23%)
Sep 20, 2023 0.0168 0.0168 0.0126 0.0130 899,961 -0.00(-19.25%)
Sep 19, 2023 0.0167 0.0167 0.0159 0.0161 143,671 +0.00(+0.62%)
Sep 18, 2023 0.0173 0.0173 0.0158 0.0160 293,552 -0.00(-7.51%)
Sep 15, 2023 0.0170 0.0184 0.0149 0.0173 1,627,770 -0.00(-3.89%)
Sep 14, 2023 0.0180 0.0180 0.0173 0.0180 194,675 +0.00(+0.00%)
Sep 13, 2023 0.0172 0.0185 0.0172 0.0180 281,210 +0.00(+1.12%)
Sep 12, 2023 0.0168 0.0178 0.0157 0.0178 105,430 +0.00(+11.25%)
Sep 11, 2023 0.0180 0.0180 0.0160 0.0160 46,326 -0.00(-5.88%)
Sep 08, 2023 0.0178 0.0182 0.0170 0.0170 287,270 -0.00(-5.56%)
Sep 07, 2023 0.0173 0.0185 0.0168 0.0180 53,501 -0.00(-2.70%)
Sep 06, 2023 0.0180 0.0185 0.0180 0.0185 20,560 +0.00(+2.78%)
Sep 05, 2023 0.0185 0.0185 0.0168 0.0180 276,583 +0.00(+3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.